JPM 期权链 JPMorgan Chase & Co.
Cboe delayed options data · 截至 14:04 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.5% (311.81–362.01) · ATM IV 22.7% · P/C 未平仓量 0.90
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 167.40 | 170.50 | 165 | 86.4% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.7500 | 152 | 77.9% | -0.00 | 0.0000 | -0.001 | ||
| 162.40 | 165.50 | 32 | 82.5% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0700 | 397 | 57.3% | -0.00 | 0.0000 | -0.001 | ||
| 157.00 | 160.45 | 65 | 75.1% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.7500 | 281 | 72.0% | -0.00 | 0.0000 | -0.001 | ||
| 152.45 | 155.55 | 169 | 76.6% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.8600 | 161 | 70.5% | -0.00 | 0.0000 | -0.002 | ||
| 147.50 | 150.55 | 78 | 73.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.08 | 329 | 70.1% | -0.00 | 0.0000 | -0.002 | ||
| 142.55 | 145.60 | 65 | 71.0% | 1.00 | 0.0001 | 0.000 | 195 | 0 | 0.1000 | 261 | 50.2% | -0.00 | 0.0001 | -0.002 | ||
| 137.60 | 140.65 | 182 | 68.0% | 1.00 | 0.0001 | 0.000 | 200 | 0 | 0.3000 | 921 | 54.2% | -0.00 | 0.0001 | -0.002 | ||
| 132.65 | 135.65 | 3 | 64.2% | 1.00 | 0.0001 | 0.000 | 205 | 0 | 0.5500 | 68 | 56.1% | -0.00 | 0.0001 | -0.003 | ||
| 127.55 | 130.70 | 169 | 62.0% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 1.10 | 1,111 | 59.4% | -0.00 | 0.0001 | -0.003 | ||
| 122.80 | 125.75 | 53 | 59.8% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 0.0700 | 127 | 40.5% | -0.00 | 0.0001 | -0.004 | ||
| 117.75 | 121.00 | 150 | 57.7% | 1.00 | 0.0002 | 0.000 | 220 | 0 | 0.1100 | 494 | 40.4% | -0.00 | 0.0002 | -0.004 | ||
| 112.80 | 115.85 | 7 | 54.9% | 1.00 | 0.0002 | 0.000 | 225 | 0 | 0.3800 | 159 | 44.5% | -0.00 | 0.0002 | -0.005 | ||
| 107.85 | 111.00 | 190 | 52.2% | 1.00 | 0.0003 | 0.000 | 230 | 0 | 0.3900 | 630 | 42.5% | -0.01 | 0.0003 | -0.006 | ||
| 102.90 | 106.00 | 41 | 49.6% | 0.99 | 0.0003 | 0.000 | 235 | 0 | 0.4100 | 69 | 40.6% | -0.01 | 0.0003 | -0.007 | ||
| 97.95 | 101.05 | 230 | 47.2% | 0.99 | 0.0004 | 0.000 | 240 | 0 | 0.4400 | 1,533 | 38.9% | -0.01 | 0.0004 | -0.008 | ||
| 92.95 | 96.05 | 21 | 44.4% | 0.99 | 0.0005 | 0.000 | 245 | 0 | 0.4700 | 110 | 37.2% | -0.01 | 0.0005 | -0.009 | ||
| 88.15 | 91.35 | 287 | 44.1% | 0.99 | 0.0006 | 0.000 | 250 | 0.1000 | 0.5000 | 1,413 | 36.4% | -0.01 | 0.0006 | -0.011 | ||
| 83.35 | 86.15 | 29 | 41.4% | 0.99 | 0.0008 | -0.002 | 255 | 0.1000 | 0.5600 | 180 | 34.9% | -0.01 | 0.0008 | -0.013 | ||
| 78.50 | 81.25 | 487 | 40.4% | 0.98 | 0.0010 | -0.005 | 260 | 0.0300 | 0.5900 | 4 | 1,292 | 32.5% | -0.02 | 0.0010 | -0.015 | |
| 73.65 | 76.40 | 16 | 38.3% | 0.98 | 0.0012 | -0.008 | 265 | 0 | 0.6600 | 700 | 30.8% | -0.02 | 0.0012 | -0.018 | ||
| 68.75 | 71.55 | 139 | 37.1% | 0.97 | 0.0015 | -0.012 | 270 | 0.0600 | 0.7500 | 1,478 | 29.7% | -0.03 | 0.0015 | -0.021 | ||
| 63.90 | 66.80 | 43 | 35.1% | 0.97 | 0.0019 | -0.017 | 275 | 0.4900 | 0.8800 | 429 | 30.5% | -0.04 | 0.0019 | -0.025 | ||
| 59.15 | 61.95 | 668 | 33.6% | 0.96 | 0.0024 | -0.022 | 280 | 0.2600 | 0.8900 | 1,971 | 27.4% | -0.04 | 0.0024 | -0.030 | ||
| 54.55 | 57.05 | 61 | 32.3% | 0.94 | 0.0029 | -0.028 | 285 | 0.4300 | 1.23 | 1,176 | 27.2% | -0.06 | 0.0030 | -0.035 | ||
| 49.75 | 52.25 | 273 | 30.5% | 0.93 | 0.0036 | -0.034 | 290 | 0.6600 | 1.49 | 4 | 1,620 | 26.5% | -0.07 | 0.0036 | -0.041 | |
| 45.30 | 47.85 | 94 | 30.1% | 0.91 | 0.0044 | -0.042 | 295 | 0.8900 | 1.80 | 640 | 25.6% | -0.09 | 0.0045 | -0.048 | ||
| 40.90 | 43.20 | 1,957 | 29.0% | 0.89 | 0.0053 | -0.050 | 300 | 1.70 | 2.08 | 2 | 2,898 | 25.5% | -0.11 | 0.0054 | -0.056 | |
| 36.20 | 38.80 | 60 | 27.6% | 0.86 | 0.0063 | -0.058 | 305 | 2.26 | 2.63 | 1 | 1,067 | 24.9% | -0.14 | 0.0065 | -0.064 | |
| 31.95 | 33.90 | 985 | 25.9% | 0.83 | 0.0075 | -0.067 | 310 | 2.35 | 3.55 | 1,396 | 23.8% | -0.17 | 0.0076 | -0.072 | ||
| 27.85 | 30.45 | 208 | 26.0% | 0.79 | 0.0087 | -0.075 | 315 | 3.30 | 4.30 | 1 | 1,012 | 23.3% | -0.21 | 0.0089 | -0.080 | |
| 24.05 | 26.45 | 1,077 | 25.3% | 0.75 | 0.0099 | -0.083 | 320 | 3.95 | 5.60 | 11 | 1,798 | 22.6% | -0.26 | 0.0101 | -0.087 | |
| 20.55 | 22.80 | 401 | 24.8% | 0.70 | 0.0110 | -0.089 | 325 | 5.90 | 7.10 | 47 | 2,266 | 23.0% | -0.31 | 0.0114 | -0.094 | |
| 16.85 | 19.45 | 1,372 | 23.9% | 0.64 | 0.0120 | -0.094 | 330 | 6.80 | 8.80 | 1,944 | 21.9% | -0.37 | 0.0125 | -0.099 | ||
| 14.05 | 16.40 | 1,556 | 23.7% | 0.58 | 0.0128 | -0.097 | 335 | 9.25 | 10.50 | 5 | 819 | 21.7% | -0.43 | 0.0133 | -0.102 | |
| 11.45 | 11.80 | 3 | 3,178 | 21.7% | 0.51 | 0.0132 | -0.098 | 340 | 10.85 | 12.90 | 8 | 1,474 | 20.8% | -0.50 | 0.0139 | -0.103 |
| 9.05 | 10.65 | 1,254 | 22.5% | 0.45 | 0.0133 | -0.096 | 345 | 13.40 | 16.00 | 415 | 20.7% | -0.57 | 0.0141 | -0.101 | ||
| 7.15 | 8.25 | 48 | 3,043 | 22.0% | 0.38 | 0.0130 | -0.092 | 350 | 16.30 | 18.85 | 1,302 | 20.0% | -0.64 | 0.0139 | -0.097 | |
| 5.30 | 7.00 | 1,408 | 22.1% | 0.32 | 0.0122 | -0.085 | 355 | 19.70 | 22.25 | 1,491 | 19.7% | -0.71 | 0.0134 | -0.091 | ||
| 4.10 | 4.85 | 7 | 4,954 | 21.3% | 0.26 | 0.0113 | -0.077 | 360 | 23.50 | 26.20 | 2,112 | 19.5% | -0.77 | 0.0126 | -0.084 | |
| 3.05 | 4.25 | 60 | 2,830 | 21.9% | 0.21 | 0.0100 | -0.068 | 365 | 27.55 | 30.15 | 548 | 18.7% | -0.83 | 0.0117 | -0.075 | |
| 2.15 | 3.25 | 2,294 | 21.7% | 0.17 | 0.0087 | -0.058 | 370 | 31.90 | 34.35 | 224 | -0.89 | 0.0107 | -0.067 | |||
| 1.43 | 2.53 | 1,567 | 21.5% | 0.13 | 0.0074 | -0.049 | 375 | 36.50 | 38.95 | 23 | -0.93 | 0.0096 | -0.059 | |||
| 0.9500 | 1.70 | 3 | 2,202 | 21.0% | 0.10 | 0.0061 | -0.040 | 380 | 41.25 | 43.60 | 2 | -0.97 | 0.0070 | -0.050 | ||
| 0.6700 | 1.42 | 840 | 21.5% | 0.07 | 0.0049 | -0.032 | 385 | 46.25 | 48.65 | -0.99 | 0.0031 | -0.044 | ||||
| 0.4100 | 1.06 | 1,005 | 21.4% | 0.06 | 0.0039 | -0.026 | 390 | 51.25 | 53.80 | -1.00 | 0.0000 | -0.044 | ||||
| 0.2100 | 0.9300 | 663 | 21.8% | 0.04 | 0.0031 | -0.021 | 395 | 55.90 | 59.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0900 | 0.7600 | 1,348 | 22.0% | 0.03 | 0.0024 | -0.016 | 400 | 60.90 | 64.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.6500 | 512 | 22.3% | 0.02 | 0.0019 | -0.013 | 405 | 65.90 | 69.50 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0500 | 0.6200 | 579 | 23.7% | 0.02 | 0.0015 | -0.011 | 410 | 70.90 | 74.00 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.5200 | 968 | 24.0% | 0.02 | 0.0012 | -0.009 | 415 | 75.90 | 79.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0.0100 | 0.4800 | 802 | 25.0% | 0.01 | 0.0010 | -0.008 | 420 | 81.00 | 83.80 | 10 | -1.00 | 0.0000 | -0.044 | |||
| 0.0100 | 0.4500 | 114 | 25.9% | 0.01 | 0.0009 | -0.007 | 425 | 86.10 | 88.80 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.4200 | 4,711 | 26.7% | 0.01 | 0.0008 | -0.006 | 430 | 90.90 | 94.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.4100 | 1,097 | 27.7% | 0.01 | 0.0007 | -0.006 | 435 | 95.90 | 99.25 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.0500 | 388 | 22.7% | 0.01 | 0.0006 | -0.006 | 440 | 100.90 | 104.15 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3800 | 13 | 29.5% | 0.01 | 0.0005 | -0.005 | 445 | 105.95 | 109.25 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3800 | 350 | 30.6% | 0.01 | 0.0005 | -0.005 | 450 | 110.90 | 114.45 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3700 | 43 | 31.5% | 0.01 | 0.0004 | -0.005 | 455 | 115.90 | 119.15 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3700 | 68 | 32.5% | 0.01 | 0.0004 | -0.005 | 460 | 120.90 | 124.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.5600 | 26 | 35.4% | 0.01 | 0.0004 | -0.005 | 465 | 125.90 | 129.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.3600 | 205 | 34.3% | 0.01 | 0.0004 | -0.005 | 470 | 130.90 | 134.40 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 1.20 | 22 | 42.8% | 0.00 | 0.0003 | -0.005 | 480 | 140.90 | 144.45 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 1.41 | 75 | 46.1% | 0.00 | 0.0003 | -0.005 | 490 | 150.90 | 153.90 | -1.00 | 0.0000 | -0.044 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。